Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 208.00 | 210.00 | 204.00 | 210.00 | 198.96 | 47,900 |
| 2024-08-06 | 206.00 | 208.00 | 204.00 | 208.00 | 197.06 | 121,100 |
| 2024-08-05 | 212.00 | 212.00 | 199.00 | 206.00 | 195.17 | 704,300 |
| 2024-08-02 | 214.00 | 214.00 | 208.00 | 212.00 | 200.85 | 22,400 |
| 2024-08-01 | 212.00 | 214.00 | 208.00 | 214.00 | 202.75 | 659,800 |
| 2024-07-31 | 214.00 | 214.00 | 210.00 | 212.00 | 200.85 | 40,300 |
| 2024-07-30 | 214.00 | 214.00 | 212.00 | 212.00 | 200.85 | 117,500 |
| 2024-07-29 | 216.00 | 216.00 | 212.00 | 214.00 | 202.75 | 191,000 |
| 2024-07-26 | 216.00 | 216.00 | 210.00 | 210.00 | 198.96 | 114,500 |
| 2024-07-25 | 214.00 | 214.00 | 210.00 | 214.00 | 202.75 | 94,700 |
| 2024-07-24 | 212.00 | 214.00 | 208.00 | 214.00 | 202.75 | 32,300 |
| 2024-07-23 | 212.00 | 216.00 | 206.00 | 212.00 | 200.85 | 689,100 |
| 2024-07-22 | 212.00 | 214.00 | 210.00 | 212.00 | 200.85 | 136,800 |
| 2024-07-19 | 212.00 | 216.00 | 208.00 | 212.00 | 200.85 | 38,300 |
| 2024-07-18 | 214.00 | 214.00 | 208.00 | 212.00 | 200.85 | 381,700 |
| 2024-07-17 | 216.00 | 218.00 | 212.00 | 214.00 | 202.75 | 60,000 |
| 2024-07-16 | 208.00 | 220.00 | 208.00 | 216.00 | 204.64 | 915,400 |
| 2024-07-15 | 206.00 | 210.00 | 206.00 | 210.00 | 198.96 | 19,500 |
| 2024-07-12 | 210.00 | 210.00 | 208.00 | 210.00 | 198.96 | 43,800 |
| 2024-07-11 | 212.00 | 212.00 | 208.00 | 208.00 | 197.06 | 63,400 |
| 2024-07-10 | 210.00 | 210.00 | 208.00 | 210.00 | 198.96 | 178,200 |
| 2024-07-09 | 208.00 | 210.00 | 206.00 | 210.00 | 198.96 | 246,400 |
| 2024-07-08 | 208.00 | 208.00 | 206.00 | 206.00 | 195.17 | 233,600 |
| 2024-07-05 | 214.00 | 214.00 | 206.00 | 208.00 | 197.06 | 266,100 |
| 2024-07-04 | 206.00 | 210.00 | 204.00 | 210.00 | 198.96 | 217,800 |
| 2024-07-03 | 208.00 | 208.00 | 206.00 | 206.00 | 195.17 | 107,400 |
| 2024-07-02 | 210.00 | 210.00 | 202.00 | 208.00 | 197.06 | 1,328,700 |
| 2024-07-01 | 210.00 | 210.00 | 206.00 | 208.00 | 197.06 | 179,300 |
| 2024-06-28 | 210.00 | 214.00 | 208.00 | 210.00 | 198.96 | 105,400 |
| 2024-06-27 | 212.00 | 212.00 | 210.00 | 210.00 | 198.96 | 8,300 |
| 2024-06-26 | 210.00 | 214.00 | 210.00 | 210.00 | 198.96 | 180,500 |
| 2024-06-25 | 212.00 | 212.00 | 206.00 | 210.00 | 198.96 | 232,000 |
| 2024-06-24 | 216.00 | 216.00 | 208.00 | 210.00 | 198.96 | 94,300 |
| 2024-06-21 | 210.00 | 218.00 | 208.00 | 210.00 | 198.96 | 233,600 |
| 2024-06-20 | 208.00 | 210.00 | 206.00 | 210.00 | 198.96 | 310,700 |
| 2024-06-19 | 212.00 | 212.00 | 206.00 | 208.00 | 197.06 | 347,400 |
| 2024-06-14 | 212.00 | 216.00 | 210.00 | 210.00 | 198.96 | 221,300 |
| 2024-06-13 | 214.00 | 214.00 | 210.00 | 212.00 | 200.85 | 140,600 |
| 2024-06-12 | 218.00 | 218.00 | 210.00 | 214.00 | 202.75 | 394,300 |
| 2024-06-11 | 214.00 | 218.00 | 212.00 | 214.00 | 202.75 | 626,600 |
| 2024-06-10 | 216.00 | 216.00 | 212.00 | 216.00 | 204.64 | 57,200 |
| 2024-06-07 | 216.00 | 220.00 | 214.00 | 216.00 | 204.64 | 257,700 |
| 2024-06-06 | 214.00 | 216.00 | 212.00 | 214.00 | 202.75 | 468,700 |
| 2024-06-05 | 214.00 | 216.00 | 210.00 | 214.00 | 202.75 | 896,900 |
| 2024-06-04 | 220.00 | 222.00 | 214.00 | 216.00 | 198.27 | 1,196,100 |
| 2024-06-03 | 220.00 | 222.00 | 216.00 | 220.00 | 201.94 | 462,900 |
| 2024-05-31 | 222.00 | 222.00 | 214.00 | 218.00 | 200.10 | 759,800 |
| 2024-05-30 | 222.00 | 222.00 | 218.00 | 220.00 | 201.94 | 787,500 |
| 2024-05-29 | 220.00 | 228.00 | 218.00 | 222.00 | 203.78 | 280,600 |
| 2024-05-28 | 218.00 | 222.00 | 218.00 | 220.00 | 201.94 | 294,600 |
| 2024-05-27 | 218.00 | 236.00 | 214.00 | 218.00 | 200.10 | 1,981,300 |
| 2024-05-22 | 218.00 | 222.00 | 218.00 | 218.00 | 200.10 | 460,500 |
| 2024-05-21 | 218.00 | 222.00 | 218.00 | 218.00 | 200.10 | 364,800 |
| 2024-05-20 | 216.00 | 220.00 | 214.00 | 218.00 | 200.10 | 100,800 |
| 2024-05-17 | 214.00 | 220.00 | 214.00 | 218.00 | 200.10 | 84,200 |
| 2024-05-16 | 216.00 | 216.00 | 212.00 | 216.00 | 198.27 | 947,200 |
| 2024-05-15 | 216.00 | 218.00 | 212.00 | 216.00 | 198.27 | 124,400 |
| 2024-05-14 | 218.00 | 218.00 | 212.00 | 216.00 | 198.27 | 821,400 |
| 2024-05-13 | 214.00 | 218.00 | 214.00 | 218.00 | 200.10 | 51,400 |
| 2024-05-08 | 216.00 | 218.00 | 212.00 | 216.00 | 198.27 | 975,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 7.0352 IDR |
| 2025-06-19 | 5.2176 IDR |
| 2024-06-05 | 6.7301 IDR |
| 2023-06-09 | 5.5322 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.